[{"timestamp":1742391000000,"open":78.647,"high":78.716,"low":78.586,"close":78.617,"volume":0.902999997138977},{"timestamp":1742391060000,"open":78.616,"high":78.647,"low":78.496,"close":78.497,"volume":1.4129999876022339},{"timestamp":1742391120000,"open":78.497,"high":78.717,"low":78.497,"close":78.697,"volume":1.9284000396728516},{"timestamp":1742391180000,"open":78.686,"high":78.797,"low":78.676,"close":78.777,"volume":1.4484000205993652},{"timestamp":1742391240000,"open":78.776,"high":78.827,"low":78.756,"close":78.807,"volume":1.215000033378601},{"timestamp":1742391300000,"open":78.806,"high":78.857,"low":78.727,"close":78.746,"volume":1.4226000308990479},{"timestamp":1742391360000,"open":78.756,"high":78.787,"low":78.676,"close":78.697,"volume":2.1582000255584717},{"timestamp":1742391420000,"open":78.697,"high":78.697,"low":78.606,"close":78.636,"volume":2.197200059890747},{"timestamp":1742391480000,"open":78.647,"high":78.677,"low":78.616,"close":78.646,"volume":1.210800051689148},{"timestamp":1742391540000,"open":78.646,"high":78.667,"low":78.566,"close":78.576,"volume":1.6818000078201294},{"timestamp":1742391600000,"open":78.577,"high":78.607,"low":78.536,"close":78.576,"volume":1.3212000131607056},{"timestamp":1742391660000,"open":78.587,"high":78.667,"low":78.576,"close":78.656,"volume":1.3614000082015991},{"timestamp":1742391720000,"open":78.657,"high":78.707,"low":78.627,"close":78.657,"volume":1.871399998664856},{"timestamp":1742391780000,"open":78.667,"high":78.717,"low":78.646,"close":78.717,"volume":1.0260000228881836},{"timestamp":1742391840000,"open":78.727,"high":78.747,"low":78.696,"close":78.716,"volume":1.1009999513626099},{"timestamp":1742391900000,"open":78.717,"high":78.777,"low":78.686,"close":78.726,"volume":1.725600004196167},{"timestamp":1742391960000,"open":78.726,"high":78.766,"low":78.667,"close":78.717,"volume":1.718400001525879},{"timestamp":1742392020000,"open":78.726,"high":78.737,"low":78.687,"close":78.716,"volume":1.3775999546051025},{"timestamp":1742392080000,"open":78.706,"high":78.727,"low":78.647,"close":78.657,"volume":1.7741999626159668},{"timestamp":1742392140000,"open":78.657,"high":78.716,"low":78.646,"close":78.697,"volume":1.8480000495910645},{"timestamp":1742392200000,"open":78.677,"high":78.697,"low":78.626,"close":78.697,"volume":1.281000018119812},{"timestamp":1742392260000,"open":78.697,"high":78.757,"low":78.686,"close":78.756,"volume":0.9462000131607056},{"timestamp":1742392320000,"open":78.736,"high":78.777,"low":78.736,"close":78.776,"volume":0.8628000020980835},{"timestamp":1742392380000,"open":78.776,"high":78.807,"low":78.756,"close":78.796,"volume":0.8759999871253967},{"timestamp":1742392440000,"open":78.796,"high":78.807,"low":78.746,"close":78.757,"volume":1.048200011253357},{"timestamp":1742392500000,"open":78.756,"high":78.797,"low":78.736,"close":78.776,"volume":1.3248000144958496},{"timestamp":1742392560000,"open":78.766,"high":78.776,"low":78.717,"close":78.726,"volume":0.9635999798774719},{"timestamp":1742392620000,"open":78.727,"high":78.727,"low":78.636,"close":78.646,"volume":1.3073999881744385},{"timestamp":1742392680000,"open":78.637,"high":78.647,"low":78.586,"close":78.606,"volume":1.4393999576568604},{"timestamp":1742392740000,"open":78.617,"high":78.636,"low":78.596,"close":78.616,"volume":0.9851999878883362},{"timestamp":1742392800000,"open":78.606,"high":78.617,"low":78.546,"close":78.566,"volume":1.3691999912261963},{"timestamp":1742392860000,"open":78.556,"high":78.587,"low":78.536,"close":78.586,"volume":1.576200008392334},{"timestamp":1742392920000,"open":78.586,"high":78.647,"low":78.586,"close":78.617,"volume":1.3248000144958496},{"timestamp":1742392980000,"open":78.607,"high":78.637,"low":78.587,"close":78.606,"volume":1.3775999546051025},{"timestamp":1742393040000,"open":78.617,"high":78.627,"low":78.596,"close":78.616,"volume":1.104599952697754},{"timestamp":1742393100000,"open":78.616,"high":78.677,"low":78.616,"close":78.647,"volume":1.2455999851226807},{"timestamp":1742393160000,"open":78.646,"high":78.646,"low":78.586,"close":78.607,"volume":1.0434000492095947},{"timestamp":1742393220000,"open":78.596,"high":78.627,"low":78.596,"close":78.606,"volume":1.2233999967575073},{"timestamp":1742393280000,"open":78.606,"high":78.657,"low":78.606,"close":78.646,"volume":1.0260000228881836},{"timestamp":1742393340000,"open":78.637,"high":78.717,"low":78.637,"close":78.697,"volume":0.8141999840736389},{"timestamp":1742393400000,"open":78.696,"high":78.696,"low":78.646,"close":78.657,"volume":0.8718000054359436},{"timestamp":1742393460000,"open":78.666,"high":78.697,"low":78.656,"close":78.687,"volume":1.051800012588501},{"timestamp":1742393520000,"open":78.686,"high":78.697,"low":78.666,"close":78.676,"volume":0.6557999849319458},{"timestamp":1742393580000,"open":78.676,"high":78.697,"low":78.666,"close":78.697,"volume":0.6161999702453613},{"timestamp":1742393640000,"open":78.687,"high":78.707,"low":78.676,"close":78.686,"volume":0.8406000137329102},{"timestamp":1742393700000,"open":78.686,"high":78.697,"low":78.626,"close":78.637,"volume":0.9990000128746033},{"timestamp":1742393760000,"open":78.627,"high":78.637,"low":78.586,"close":78.607,"volume":0.8009999990463257},{"timestamp":1742393820000,"open":78.596,"high":78.627,"low":78.587,"close":78.627,"volume":0.9204000234603882},{"timestamp":1742393880000,"open":78.616,"high":78.657,"low":78.616,"close":78.637,"volume":0.897599995136261},{"timestamp":1742393940000,"open":78.636,"high":78.677,"low":78.636,"close":78.677,"volume":0.5501999855041504},{"timestamp":1742394000000,"open":78.687,"high":78.697,"low":78.666,"close":78.667,"volume":0.5766000151634216},{"timestamp":1742394060000,"open":78.667,"high":78.677,"low":78.646,"close":78.647,"volume":0.7044000029563904},{"timestamp":1742394120000,"open":78.636,"high":78.637,"low":78.616,"close":78.626,"volume":0.47519999742507935},{"timestamp":1742394180000,"open":78.617,"high":78.647,"low":78.617,"close":78.627,"volume":0.7218000292778015},{"timestamp":1742394240000,"open":78.646,"high":78.647,"low":78.626,"close":78.636,"volume":0.295199990272522},{"timestamp":1742394300000,"open":78.636,"high":78.647,"low":78.616,"close":78.636,"volume":0.29100000858306885},{"timestamp":1742394360000,"open":78.637,"high":78.697,"low":78.636,"close":78.686,"volume":0.682200014591217},{"timestamp":1742394420000,"open":78.677,"high":78.687,"low":78.646,"close":78.646,"volume":0.6425999999046326},{"timestamp":1742394480000,"open":78.646,"high":78.657,"low":78.587,"close":78.607,"volume":0.5687999725341797},{"timestamp":1742394540000,"open":78.607,"high":78.627,"low":78.596,"close":78.597,"volume":0.7703999876976013},{"timestamp":1742394600000,"open":78.596,"high":78.617,"low":78.586,"close":78.617,"volume":0.8321999907493591},{"timestamp":1742394660000,"open":78.617,"high":78.627,"low":78.606,"close":78.616,"volume":0.48840001225471497},{"timestamp":1742394720000,"open":78.617,"high":78.657,"low":78.616,"close":78.646,"volume":0.607200026512146},{"timestamp":1742394780000,"open":78.647,"high":78.647,"low":78.596,"close":78.616,"volume":0.5460000038146973},{"timestamp":1742394840000,"open":78.617,"high":78.637,"low":78.616,"close":78.617,"volume":0.27300000190734863},{"timestamp":1742394900000,"open":78.626,"high":78.667,"low":78.626,"close":78.657,"volume":0.6696000099182129},{"timestamp":1742394960000,"open":78.656,"high":78.667,"low":78.636,"close":78.656,"volume":0.5501999855041504},{"timestamp":1742395020000,"open":78.656,"high":78.706,"low":78.646,"close":78.697,"volume":0.5676000118255615},{"timestamp":1742395080000,"open":78.676,"high":78.687,"low":78.636,"close":78.636,"volume":0.7440000176429749},{"timestamp":1742395140000,"open":78.646,"high":78.647,"low":78.586,"close":78.596,"volume":0.7703999876976013},{"timestamp":1742395200000,"open":78.586,"high":78.587,"low":78.557,"close":78.577,"volume":0.33000001311302185},{"timestamp":1742395260000,"open":78.567,"high":78.586,"low":78.566,"close":78.576,"volume":0.6294000148773193},{"timestamp":1742395320000,"open":78.567,"high":78.587,"low":78.556,"close":78.566,"volume":1.0211999416351318},{"timestamp":1742395380000,"open":78.577,"high":78.597,"low":78.576,"close":78.587,"volume":0.6647999882698059},{"timestamp":1742395440000,"open":78.597,"high":78.616,"low":78.586,"close":78.607,"volume":0.6294000148773193},{"timestamp":1742395500000,"open":78.607,"high":78.657,"low":78.607,"close":78.626,"volume":0.7968000173568726},{"timestamp":1742395560000,"open":78.617,"high":78.637,"low":78.616,"close":78.616,"volume":0.2639999985694885},{"timestamp":1742395620000,"open":78.617,"high":78.627,"low":78.596,"close":78.596,"volume":0.2687999904155731},{"timestamp":1742395680000,"open":78.597,"high":78.607,"low":78.566,"close":78.586,"volume":0.42719998955726624},{"timestamp":1742395740000,"open":78.587,"high":78.587,"low":78.566,"close":78.577,"volume":0.31679999828338623},{"timestamp":1742395800000,"open":78.587,"high":78.597,"low":78.566,"close":78.567,"volume":0.4092000126838684},{"timestamp":1742395860000,"open":78.586,"high":78.586,"low":78.576,"close":78.586,"volume":0.2508000135421753},{"timestamp":1742395920000,"open":78.577,"high":78.587,"low":78.566,"close":78.586,"volume":0.42239999771118164},{"timestamp":1742395980000,"open":78.597,"high":78.597,"low":78.536,"close":78.536,"volume":0.21119999885559082},{"timestamp":1742396040000,"open":78.526,"high":78.547,"low":78.516,"close":78.536,"volume":0.43560001254081726},{"timestamp":1742396100000,"open":78.537,"high":78.557,"low":78.506,"close":78.517,"volume":0.607200026512146},{"timestamp":1742396160000,"open":78.527,"high":78.557,"low":78.516,"close":78.557,"volume":0.7128000259399414},{"timestamp":1742396220000,"open":78.567,"high":78.567,"low":78.526,"close":78.546,"volume":0.9197999835014343},{"timestamp":1742396280000,"open":78.546,"high":78.557,"low":78.536,"close":78.546,"volume":0.31679999828338623},{"timestamp":1742396340000,"open":78.536,"high":78.546,"low":78.526,"close":78.536,"volume":0.21119999885559082},{"timestamp":1742396400000,"open":78.546,"high":78.546,"low":78.516,"close":78.536,"volume":0.22439999878406525},{"timestamp":1742396460000,"open":78.527,"high":78.557,"low":78.516,"close":78.557,"volume":0.2994000017642975},{"timestamp":1742396520000,"open":78.566,"high":78.607,"low":78.566,"close":78.587,"volume":0.42239999771118164},{"timestamp":1742396580000,"open":78.587,"high":78.587,"low":78.566,"close":78.576,"volume":0.5370000004768372},{"timestamp":1742396640000,"open":78.567,"high":78.587,"low":78.556,"close":78.576,"volume":0.3959999978542328},{"timestamp":1742396700000,"open":78.576,"high":78.586,"low":78.546,"close":78.546,"volume":0.47999998927116394},{"timestamp":1742396760000,"open":78.536,"high":78.547,"low":78.486,"close":78.486,"volume":0.295199990272522},{"timestamp":1742396820000,"open":78.477,"high":78.497,"low":78.466,"close":78.486,"volume":0.20280000567436218},{"timestamp":1742396880000,"open":78.497,"high":78.517,"low":78.486,"close":78.516,"volume":0.8100000023841858},{"timestamp":1742396940000,"open":78.516,"high":78.537,"low":78.516,"close":78.527,"volume":0.36959999799728394},{"timestamp":1742397000000,"open":78.517,"high":78.527,"low":78.506,"close":78.527,"volume":0.3125999867916107},{"timestamp":1742397060000,"open":78.517,"high":78.536,"low":78.506,"close":78.527,"volume":0.3917999863624573},{"timestamp":1742397120000,"open":78.516,"high":78.527,"low":78.496,"close":78.496,"volume":0.43619999289512634},{"timestamp":1742397180000,"open":78.496,"high":78.547,"low":78.496,"close":78.547,"volume":0.27720001339912415},{"timestamp":1742397240000,"open":78.556,"high":78.557,"low":78.536,"close":78.546,"volume":0.33000001311302185},{"timestamp":1742397300000,"open":78.536,"high":78.556,"low":78.527,"close":78.556,"volume":0.259799987077713},{"timestamp":1742397360000,"open":78.557,"high":78.557,"low":78.526,"close":78.536,"volume":0.24660000205039978},{"timestamp":1742397420000,"open":78.526,"high":78.527,"low":78.486,"close":78.496,"volume":0.3431999981403351},{"timestamp":1742397480000,"open":78.487,"high":78.497,"low":78.456,"close":78.476,"volume":0.4620000123977661},{"timestamp":1742397540000,"open":78.466,"high":78.477,"low":78.466,"close":78.467,"volume":0.09239999949932098},{"timestamp":1742397600000,"open":78.477,"high":78.477,"low":78.446,"close":78.467,"volume":0.5238000154495239},{"timestamp":1742397660000,"open":78.466,"high":78.527,"low":78.466,"close":78.517,"volume":0.24660000205039978},{"timestamp":1742397720000,"open":78.516,"high":78.557,"low":78.506,"close":78.557,"volume":0.3479999899864197},{"timestamp":1742397780000,"open":78.556,"high":78.597,"low":78.556,"close":78.577,"volume":0.7218000292778015},{"timestamp":1742397840000,"open":78.577,"high":78.577,"low":78.536,"close":78.536,"volume":0.49320000410079956},{"timestamp":1742397900000,"open":78.546,"high":78.557,"low":78.536,"close":78.546,"volume":0.5633999705314636},{"timestamp":1742397960000,"open":78.556,"high":78.567,"low":78.536,"close":78.536,"volume":0.22920000553131104},{"timestamp":1742398020000,"open":78.547,"high":78.547,"low":78.476,"close":78.477,"volume":0.5460000038146973},{"timestamp":1742398080000,"open":78.487,"high":78.487,"low":78.466,"close":78.477,"volume":0.31679999828338623},{"timestamp":1742398140000,"open":78.467,"high":78.507,"low":78.466,"close":78.476,"volume":0.4668000042438507},{"timestamp":1742398200000,"open":78.486,"high":78.526,"low":78.486,"close":78.487,"volume":0.27720001339912415},{"timestamp":1742398260000,"open":78.487,"high":78.516,"low":78.487,"close":78.496,"volume":0.14100000262260437},{"timestamp":1742398320000,"open":78.486,"high":78.517,"low":78.486,"close":78.516,"volume":0.36959999799728394},{"timestamp":1742398380000,"open":78.506,"high":78.556,"low":78.506,"close":78.527,"volume":0.43140000104904175},{"timestamp":1742398440000,"open":78.537,"high":78.547,"low":78.516,"close":78.516,"volume":0.3125999867916107},{"timestamp":1742398500000,"open":78.516,"high":78.527,"low":78.496,"close":78.507,"volume":0.28619998693466187},{"timestamp":1742398560000,"open":78.497,"high":78.527,"low":78.496,"close":78.527,"volume":0.32580000162124634},{"timestamp":1742398620000,"open":78.526,"high":78.537,"low":78.517,"close":78.517,"volume":0.5633999705314636},{"timestamp":1742398680000,"open":78.517,"high":78.536,"low":78.506,"close":78.536,"volume":0.2508000135421753},{"timestamp":1742398740000,"open":78.526,"high":78.537,"low":78.516,"close":78.516,"volume":0.593999981880188},{"timestamp":1742398800000,"open":78.516,"high":78.527,"low":78.516,"close":78.516,"volume":0.27720001339912415},{"timestamp":1742398860000,"open":78.517,"high":78.537,"low":78.506,"close":78.516,"volume":0.4578000009059906},{"timestamp":1742398920000,"open":78.506,"high":78.546,"low":78.506,"close":78.517,"volume":0.33000001311302185},{"timestamp":1742398980000,"open":78.506,"high":78.527,"low":78.506,"close":78.516,"volume":0.2508000135421753},{"timestamp":1742399040000,"open":78.506,"high":78.506,"low":78.486,"close":78.486,"volume":0.2070000022649765},{"timestamp":1742399100000,"open":78.487,"high":78.517,"low":78.487,"close":78.496,"volume":0.2994000017642975},{"timestamp":1742399160000,"open":78.487,"high":78.497,"low":78.446,"close":78.456,"volume":0.5591999888420105},{"timestamp":1742399220000,"open":78.466,"high":78.527,"low":78.466,"close":78.527,"volume":0.1979999989271164},{"timestamp":1742399280000,"open":78.517,"high":78.526,"low":78.506,"close":78.526,"volume":0.07919999957084656},{"timestamp":1742399340000,"open":78.537,"high":78.537,"low":78.516,"close":78.527,"volume":0.11879999935626984},{"timestamp":1742399400000,"open":78.537,"high":78.556,"low":78.526,"close":78.556,"volume":0.28619998693466187},{"timestamp":1742399460000,"open":78.556,"high":78.587,"low":78.556,"close":78.587,"volume":0.38280001282691956},{"timestamp":1742399520000,"open":78.587,"high":78.657,"low":78.587,"close":78.656,"volume":0.31679999828338623},{"timestamp":1742399580000,"open":78.647,"high":78.667,"low":78.646,"close":78.666,"volume":0.4535999894142151},{"timestamp":1742399640000,"open":78.666,"high":78.677,"low":78.666,"close":78.676,"volume":0.11879999935626984},{"timestamp":1742399700000,"open":78.686,"high":78.687,"low":78.636,"close":78.656,"volume":0.49320000410079956},{"timestamp":1742399760000,"open":78.647,"high":78.657,"low":78.626,"close":78.627,"volume":0.41819998621940613},{"timestamp":1742399820000,"open":78.637,"high":78.637,"low":78.606,"close":78.616,"volume":0.3612000048160553},{"timestamp":1742399880000,"open":78.607,"high":78.617,"low":78.587,"close":78.606,"volume":0.6204000115394592},{"timestamp":1742399940000,"open":78.596,"high":78.626,"low":78.576,"close":78.626,"volume":0.6953999996185303},{"timestamp":1742400000000,"open":78.636,"high":78.647,"low":78.617,"close":78.617,"volume":0.33000001311302185},{"timestamp":1742400060000,"open":78.616,"high":78.636,"low":78.596,"close":78.636,"volume":0.33480000495910645},{"timestamp":1742400120000,"open":78.646,"high":78.657,"low":78.636,"close":78.656,"volume":0.37860000133514404},{"timestamp":1742400180000,"open":78.656,"high":78.686,"low":78.656,"close":78.667,"volume":0.32580000162124634},{"timestamp":1742400240000,"open":78.676,"high":78.687,"low":78.676,"close":78.687,"volume":0.5550000071525574},{"timestamp":1742400300000,"open":78.687,"high":78.697,"low":78.686,"close":78.696,"volume":0.1542000025510788},{"timestamp":1742400360000,"open":78.696,"high":78.707,"low":78.686,"close":78.697,"volume":0.2508000135421753},{"timestamp":1742400420000,"open":78.696,"high":78.707,"low":78.656,"close":78.667,"volume":0.4668000042438507},{"timestamp":1742400480000,"open":78.656,"high":78.686,"low":78.646,"close":78.656,"volume":0.48840001225471497},{"timestamp":1742400540000,"open":78.646,"high":78.647,"low":78.626,"close":78.636,"volume":0.41819998621940613},{"timestamp":1742400600000,"open":78.627,"high":78.687,"low":78.626,"close":78.677,"volume":0.8579999804496765},{"timestamp":1742400660000,"open":78.666,"high":78.677,"low":78.656,"close":78.656,"volume":0.7265999913215637},{"timestamp":1742400720000,"open":78.647,"high":78.667,"low":78.626,"close":78.627,"volume":0.3917999863624573},{"timestamp":1742400780000,"open":78.617,"high":78.627,"low":78.586,"close":78.596,"volume":0.303600013256073},{"timestamp":1742400840000,"open":78.596,"high":78.607,"low":78.586,"close":78.607,"volume":0.2994000017642975},{"timestamp":1742400900000,"open":78.597,"high":78.597,"low":78.556,"close":78.576,"volume":0.6161999702453613},{"timestamp":1742400960000,"open":78.567,"high":78.577,"low":78.556,"close":78.576,"volume":0.42239999771118164},{"timestamp":1742401020000,"open":78.566,"high":78.597,"low":78.566,"close":78.597,"volume":0.43140000104904175},{"timestamp":1742401080000,"open":78.597,"high":78.617,"low":78.586,"close":78.606,"volume":0.2903999984264374},{"timestamp":1742401140000,"open":78.617,"high":78.617,"low":78.596,"close":78.597,"volume":0.15839999914169312},{"timestamp":1742401200000,"open":78.586,"high":78.637,"low":78.586,"close":78.636,"volume":0.31679999828338623},{"timestamp":1742401260000,"open":78.646,"high":78.646,"low":78.616,"close":78.626,"volume":0.09239999949932098},{"timestamp":1742401320000,"open":78.626,"high":78.647,"low":78.626,"close":78.647,"volume":0.28200000524520874},{"timestamp":1742401380000,"open":78.637,"high":78.667,"low":78.637,"close":78.656,"volume":0.18479999899864197},{"timestamp":1742401440000,"open":78.647,"high":78.647,"low":78.616,"close":78.627,"volume":0.2903999984264374},{"timestamp":1742401500000,"open":78.617,"high":78.647,"low":78.616,"close":78.646,"volume":0.27300000190734863},{"timestamp":1742401560000,"open":78.637,"high":78.646,"low":78.636,"close":78.646,"volume":0.11879999935626984},{"timestamp":1742401620000,"open":78.657,"high":78.657,"low":78.657,"close":78.657,"volume":0.013199999928474426},{"timestamp":1742401680000,"open":78.667,"high":78.667,"low":78.616,"close":78.627,"volume":0.32580000162124634},{"timestamp":1742401740000,"open":78.616,"high":78.657,"low":78.616,"close":78.646,"volume":0.48840001225471497},{"timestamp":1742401800000,"open":78.646,"high":78.677,"low":78.646,"close":78.666,"volume":0.3431999981403351},{"timestamp":1742401860000,"open":78.666,"high":78.686,"low":78.656,"close":78.657,"volume":0.42239999771118164},{"timestamp":1742401920000,"open":78.657,"high":78.677,"low":78.656,"close":78.677,"volume":0.303600013256073},{"timestamp":1742401980000,"open":78.666,"high":78.677,"low":78.656,"close":78.677,"volume":0.4620000123977661},{"timestamp":1742402040000,"open":78.677,"high":78.717,"low":78.677,"close":78.717,"volume":0.13199999928474426},{"timestamp":1742402100000,"open":78.706,"high":78.727,"low":78.706,"close":78.726,"volume":0.22439999878406525},{"timestamp":1742402160000,"open":78.736,"high":78.736,"low":78.706,"close":78.706,"volume":0.1451999992132187},{"timestamp":1742402220000,"open":78.697,"high":78.707,"low":78.676,"close":78.677,"volume":0.3564000129699707},{"timestamp":1742402280000,"open":78.676,"high":78.687,"low":78.656,"close":78.667,"volume":0.38280001282691956},{"timestamp":1742402340000,"open":78.676,"high":78.687,"low":78.666,"close":78.686,"volume":0.21119999885559082},{"timestamp":1742402400000,"open":78.696,"high":78.697,"low":78.686,"close":78.686,"volume":0.4092000126838684},{"timestamp":1742402460000,"open":78.686,"high":78.697,"low":78.676,"close":78.687,"volume":0.27720001339912415},{"timestamp":1742402520000,"open":78.676,"high":78.677,"low":78.667,"close":78.667,"volume":0.07919999957084656},{"timestamp":1742402580000,"open":78.657,"high":78.667,"low":78.656,"close":78.657,"volume":0.10559999942779541},{"timestamp":1742402640000,"open":78.656,"high":78.667,"low":78.656,"close":78.666,"volume":0.09239999949932098},{"timestamp":1742402700000,"open":78.676,"high":78.687,"low":78.666,"close":78.686,"volume":0.4668000042438507},{"timestamp":1742402760000,"open":78.696,"high":78.696,"low":78.686,"close":78.696,"volume":0.06599999964237213},{"timestamp":1742402820000,"open":78.697,"high":78.707,"low":78.696,"close":78.697,"volume":0.16740000247955322},{"timestamp":1742402880000,"open":78.687,"high":78.707,"low":78.687,"close":78.707,"volume":0.1451999992132187},{"timestamp":1742402940000,"open":78.717,"high":78.737,"low":78.716,"close":78.717,"volume":0.17159999907016754},{"timestamp":1742403000000,"open":78.726,"high":78.737,"low":78.726,"close":78.737,"volume":0.22439999878406525},{"timestamp":1742403060000,"open":78.746,"high":78.757,"low":78.736,"close":78.736,"volume":0.24660000205039978},{"timestamp":1742403120000,"open":78.737,"high":78.756,"low":78.726,"close":78.746,"volume":0.28619998693466187},{"timestamp":1742403180000,"open":78.757,"high":78.767,"low":78.747,"close":78.766,"volume":0.24660000205039978},{"timestamp":1742403240000,"open":78.766,"high":78.767,"low":78.756,"close":78.766,"volume":0.14100000262260437},{"timestamp":1742403300000,"open":78.777,"high":78.777,"low":78.766,"close":78.777,"volume":0.17159999907016754},{"timestamp":1742403360000,"open":78.767,"high":78.777,"low":78.736,"close":78.736,"volume":0.18479999899864197},{"timestamp":1742403420000,"open":78.737,"high":78.746,"low":78.726,"close":78.737,"volume":0.4578000009059906},{"timestamp":1742403480000,"open":78.726,"high":78.737,"low":78.716,"close":78.727,"volume":0.3431999981403351},{"timestamp":1742403540000,"open":78.736,"high":78.737,"low":78.706,"close":78.717,"volume":0.6251999735832214},{"timestamp":1742403600000,"open":78.716,"high":78.786,"low":78.716,"close":78.766,"volume":0.5544000267982483},{"timestamp":1742403660000,"open":78.767,"high":78.777,"low":78.756,"close":78.757,"volume":0.22920000553131104},{"timestamp":1742403720000,"open":78.747,"high":78.757,"low":78.746,"close":78.747,"volume":0.303600013256073},{"timestamp":1742403780000,"open":78.746,"high":78.757,"low":78.716,"close":78.737,"volume":0.5370000004768372},{"timestamp":1742403840000,"open":78.727,"high":78.737,"low":78.726,"close":78.736,"volume":0.18060000240802765},{"timestamp":1742403900000,"open":78.727,"high":78.737,"low":78.706,"close":78.717,"volume":0.22020000219345093},{"timestamp":1742403960000,"open":78.706,"high":78.757,"low":78.696,"close":78.757,"volume":0.38280001282691956},{"timestamp":1742404020000,"open":78.757,"high":78.757,"low":78.736,"close":78.737,"volume":0.4487999975681305},{"timestamp":1742404080000,"open":78.727,"high":78.736,"low":78.716,"close":78.727,"volume":0.17159999907016754},{"timestamp":1742404140000,"open":78.717,"high":78.747,"low":78.716,"close":78.737,"volume":0.23759999871253967},{"timestamp":1742404200000,"open":78.736,"high":78.746,"low":78.726,"close":78.727,"volume":0.23340000212192535},{"timestamp":1742404260000,"open":78.737,"high":78.737,"low":78.726,"close":78.737,"volume":0.13680000603199005},{"timestamp":1742404320000,"open":78.727,"high":78.737,"low":78.706,"close":78.717,"volume":0.43140000104904175},{"timestamp":1742404380000,"open":78.727,"high":78.727,"low":78.706,"close":78.706,"volume":0.1979999989271164},{"timestamp":1742404440000,"open":78.697,"high":78.727,"low":78.686,"close":78.716,"volume":0.27720001339912415},{"timestamp":1742404500000,"open":78.726,"high":78.726,"low":78.706,"close":78.707,"volume":0.303600013256073},{"timestamp":1742404560000,"open":78.716,"high":78.716,"low":78.696,"close":78.706,"volume":0.27300000190734863},{"timestamp":1742404620000,"open":78.706,"high":78.727,"low":78.706,"close":78.707,"volume":0.19380000233650208},{"timestamp":1742404680000,"open":78.716,"high":78.717,"low":78.706,"close":78.716,"volume":0.4620000123977661},{"timestamp":1742404740000,"open":78.716,"high":78.756,"low":78.716,"close":78.747,"volume":0.31679999828338623},{"timestamp":1742404800000,"open":78.746,"high":78.756,"low":78.726,"close":78.737,"volume":0.18060000240802765},{"timestamp":1742404860000,"open":78.727,"high":78.767,"low":78.726,"close":78.767,"volume":0.593999981880188},{"timestamp":1742404920000,"open":78.767,"high":78.777,"low":78.766,"close":78.766,"volume":0.36959999799728394},{"timestamp":1742404980000,"open":78.766,"high":78.777,"low":78.756,"close":78.777,"volume":0.5807999968528748},{"timestamp":1742405040000,"open":78.766,"high":78.767,"low":78.747,"close":78.747,"volume":0.19380000233650208},{"timestamp":1742405100000,"open":78.757,"high":78.757,"low":78.716,"close":78.726,"volume":0.21119999885559082},{"timestamp":1742405160000,"open":78.726,"high":78.746,"low":78.716,"close":78.726,"volume":0.41819998621940613},{"timestamp":1742405220000,"open":78.726,"high":78.727,"low":78.726,"close":78.727,"volume":0.17159999907016754},{"timestamp":1742405280000,"open":78.736,"high":78.737,"low":78.717,"close":78.727,"volume":0.33000001311302185},{"timestamp":1742405340000,"open":78.727,"high":78.727,"low":78.696,"close":78.707,"volume":0.5022000074386597},{"timestamp":1742405400000,"open":78.706,"high":78.707,"low":78.656,"close":78.666,"volume":0.7355999946594238},{"timestamp":1742405460000,"open":78.656,"high":78.667,"low":78.656,"close":78.657,"volume":0.13199999928474426},{"timestamp":1742405520000,"open":78.657,"high":78.687,"low":78.657,"close":78.686,"volume":0.2994000017642975},{"timestamp":1742405580000,"open":78.676,"high":78.687,"low":78.666,"close":78.686,"volume":0.3522000014781952},{"timestamp":1742405640000,"open":78.686,"high":78.687,"low":78.667,"close":78.676,"volume":0.32580000162124634},{"timestamp":1742405700000,"open":78.676,"high":78.707,"low":78.667,"close":78.707,"volume":0.24660000205039978},{"timestamp":1742405760000,"open":78.706,"high":78.737,"low":78.697,"close":78.736,"volume":0.28200000524520874},{"timestamp":1742405820000,"open":78.736,"high":78.757,"low":78.736,"close":78.756,"volume":0.4092000126838684},{"timestamp":1742405880000,"open":78.757,"high":78.767,"low":78.756,"close":78.757,"volume":0.6953999996185303},{"timestamp":1742405940000,"open":78.757,"high":78.777,"low":78.757,"close":78.776,"volume":0.36959999799728394},{"timestamp":1742406000000,"open":78.767,"high":78.767,"low":78.737,"close":78.737,"volume":0.31679999828338623},{"timestamp":1742406060000,"open":78.727,"high":78.737,"low":78.716,"close":78.727,"volume":0.31679999828338623},{"timestamp":1742406120000,"open":78.717,"high":78.747,"low":78.717,"close":78.736,"volume":0.33000001311302185},{"timestamp":1742406180000,"open":78.736,"high":78.737,"low":78.726,"close":78.737,"volume":0.3564000129699707},{"timestamp":1742406240000,"open":78.737,"high":78.737,"low":78.706,"close":78.717,"volume":0.3264000117778778},{"timestamp":1742406300000,"open":78.717,"high":78.717,"low":78.656,"close":78.667,"volume":0.46320000290870667},{"timestamp":1742406360000,"open":78.657,"high":78.667,"low":78.636,"close":78.646,"volume":0.5856000185012817},{"timestamp":1742406420000,"open":78.647,"high":78.647,"low":78.606,"close":78.606,"volume":0.7134000062942505},{"timestamp":1742406480000,"open":78.606,"high":78.607,"low":78.566,"close":78.566,"volume":0.6029999852180481},{"timestamp":1742406540000,"open":78.566,"high":78.576,"low":78.546,"close":78.576,"volume":0.6251999735832214},{"timestamp":1742406600000,"open":78.566,"high":78.577,"low":78.566,"close":78.577,"volume":0.27720001339912415},{"timestamp":1742406660000,"open":78.566,"high":78.597,"low":78.566,"close":78.596,"volume":0.2994000017642975},{"timestamp":1742406720000,"open":78.586,"high":78.596,"low":78.536,"close":78.547,"volume":0.5370000004768372},{"timestamp":1742406780000,"open":78.537,"high":78.547,"low":78.527,"close":78.536,"volume":0.3125999867916107},{"timestamp":1742406840000,"open":78.537,"high":78.557,"low":78.526,"close":78.546,"volume":0.527999997138977},{"timestamp":1742406900000,"open":78.536,"high":78.557,"low":78.526,"close":78.527,"volume":0.5411999821662903},{"timestamp":1742406960000,"open":78.526,"high":78.557,"low":78.526,"close":78.557,"volume":0.43560001254081726},{"timestamp":1742407020000,"open":78.556,"high":78.576,"low":78.556,"close":78.567,"volume":0.6294000148773193},{"timestamp":1742407080000,"open":78.567,"high":78.577,"low":78.556,"close":78.556,"volume":0.5544000267982483},{"timestamp":1742407140000,"open":78.566,"high":78.566,"low":78.466,"close":78.466,"volume":0.6029999852180481},{"timestamp":1742407200000,"open":78.456,"high":78.616,"low":78.396,"close":78.607,"volume":3.2597999572753906},{"timestamp":1742407260000,"open":78.606,"high":78.627,"low":78.536,"close":78.556,"volume":1.6031999588012695},{"timestamp":1742407320000,"open":78.556,"high":78.657,"low":78.526,"close":78.646,"volume":1.4586000442504883},{"timestamp":1742407380000,"open":78.636,"high":78.707,"low":78.616,"close":78.626,"volume":1.4448000192642212},{"timestamp":1742407440000,"open":78.636,"high":78.647,"low":78.576,"close":78.637,"volume":1.2239999771118164},{"timestamp":1742407500000,"open":78.646,"high":78.647,"low":78.557,"close":78.566,"volume":1.4717999696731567},{"timestamp":1742407560000,"open":78.567,"high":78.577,"low":78.496,"close":78.497,"volume":1.3877999782562256},{"timestamp":1742407620000,"open":78.496,"high":78.607,"low":78.487,"close":78.597,"volume":0.7746000289916992},{"timestamp":1742407680000,"open":78.597,"high":78.637,"low":78.586,"close":78.627,"volume":0.7218000292778015},{"timestamp":1742407740000,"open":78.636,"high":78.667,"low":78.636,"close":78.666,"volume":1.5053999423980713},{"timestamp":1742407800000,"open":78.677,"high":78.707,"low":78.677,"close":78.707,"volume":1.1579999923706055},{"timestamp":1742407860000,"open":78.697,"high":78.717,"low":78.686,"close":78.687,"volume":0.9990000128746033},{"timestamp":1742407920000,"open":78.686,"high":78.707,"low":78.646,"close":78.676,"volume":1.3955999612808228},{"timestamp":1742407980000,"open":78.687,"high":78.687,"low":78.636,"close":78.636,"volume":0.973800003528595},{"timestamp":1742408040000,"open":78.647,"high":78.677,"low":78.616,"close":78.637,"volume":1.0872000455856323},{"timestamp":1742408100000,"open":78.626,"high":78.697,"low":78.626,"close":78.676,"volume":0.9240000247955322},{"timestamp":1742408160000,"open":78.677,"high":78.717,"low":78.676,"close":78.696,"volume":0.7391999959945679},{"timestamp":1742408220000,"open":78.686,"high":78.696,"low":78.616,"close":78.627,"volume":0.7175999879837036},{"timestamp":1742408280000,"open":78.636,"high":78.667,"low":78.627,"close":78.666,"volume":0.44040000438690186},{"timestamp":1742408340000,"open":78.656,"high":78.677,"low":78.646,"close":78.646,"volume":0.8844000101089478},{"timestamp":1742408400000,"open":78.657,"high":78.697,"low":78.647,"close":78.656,"volume":0.9377999901771545},{"timestamp":1742408460000,"open":78.656,"high":78.697,"low":78.656,"close":78.686,"volume":0.8022000193595886},{"timestamp":1742408520000,"open":78.677,"high":78.677,"low":78.656,"close":78.676,"volume":0.3959999978542328},{"timestamp":1742408580000,"open":78.687,"high":78.707,"low":78.686,"close":78.707,"volume":0.4007999897003174},{"timestamp":1742408640000,"open":78.707,"high":78.727,"low":78.686,"close":78.686,"volume":0.6953999996185303},{"timestamp":1742408700000,"open":78.696,"high":78.737,"low":78.696,"close":78.707,"volume":0.5148000121116638},{"timestamp":1742408760000,"open":78.707,"high":78.717,"low":78.666,"close":78.667,"volume":0.3792000114917755},{"timestamp":1742408820000,"open":78.656,"high":78.697,"low":78.656,"close":78.676,"volume":0.5813999772071838},{"timestamp":1742408880000,"open":78.666,"high":78.667,"low":78.596,"close":78.616,"volume":0.5946000218391418},{"timestamp":1742408940000,"open":78.617,"high":78.657,"low":78.617,"close":78.647,"volume":0.682200014591217},{"timestamp":1742409000000,"open":78.647,"high":78.697,"low":78.647,"close":78.696,"volume":0.7788000106811523},{"timestamp":1742409060000,"open":78.696,"high":78.757,"low":78.696,"close":78.736,"volume":0.7919999957084656},{"timestamp":1742409120000,"open":78.747,"high":78.786,"low":78.736,"close":78.767,"volume":0.7440000176429749},{"timestamp":1742409180000,"open":78.776,"high":78.797,"low":78.667,"close":78.677,"volume":1.1232000589370728},{"timestamp":1742409240000,"open":78.677,"high":78.697,"low":78.646,"close":78.687,"volume":1.0751999616622925},{"timestamp":1742409300000,"open":78.686,"high":78.737,"low":78.676,"close":78.686,"volume":0.819599986076355},{"timestamp":1742409360000,"open":78.676,"high":78.737,"low":78.676,"close":78.687,"volume":0.8898000121116638},{"timestamp":1742409420000,"open":78.687,"high":78.707,"low":78.666,"close":78.676,"volume":0.9287999868392944},{"timestamp":1742409480000,"open":78.677,"high":78.687,"low":78.616,"close":78.626,"volume":1.114799976348877},{"timestamp":1742409540000,"open":78.626,"high":78.667,"low":78.606,"close":78.646,"volume":1.117799997329712},{"timestamp":1742409600000,"open":78.656,"high":78.686,"low":78.636,"close":78.637,"volume":1.3650000095367432},{"timestamp":1742409660000,"open":78.637,"high":78.706,"low":78.636,"close":78.687,"volume":1.2726000547409058},{"timestamp":1742409720000,"open":78.676,"high":78.756,"low":78.666,"close":78.707,"volume":1.4789999723434448},{"timestamp":1742409780000,"open":78.716,"high":78.777,"low":78.716,"close":78.766,"volume":0.7968000173568726},{"timestamp":1742409840000,"open":78.777,"high":78.827,"low":78.746,"close":78.806,"volume":1.5504000186920166},{"timestamp":1742409900000,"open":78.797,"high":78.847,"low":78.786,"close":78.806,"volume":1.2156000137329102},{"timestamp":1742409960000,"open":78.796,"high":78.817,"low":78.776,"close":78.817,"volume":0.9642000198364258},{"timestamp":1742410020000,"open":78.806,"high":78.817,"low":78.796,"close":78.807,"volume":1.42739999294281},{"timestamp":1742410080000,"open":78.807,"high":78.856,"low":78.806,"close":78.827,"volume":1.061400055885315},{"timestamp":1742410140000,"open":78.836,"high":78.877,"low":78.816,"close":78.816,"volume":1.188599944114685},{"timestamp":1742410200000,"open":78.816,"high":78.827,"low":78.796,"close":78.796,"volume":0.9287999868392944},{"timestamp":1742410260000,"open":78.797,"high":78.817,"low":78.766,"close":78.787,"volume":1.065600037574768},{"timestamp":1742410320000,"open":78.807,"high":78.857,"low":78.796,"close":78.837,"volume":1.3782000541687012},{"timestamp":1742410380000,"open":78.826,"high":78.917,"low":78.826,"close":78.887,"volume":1.2378000020980835},{"timestamp":1742410440000,"open":78.887,"high":78.887,"low":78.796,"close":78.836,"volume":1.281599998474121},{"timestamp":1742410500000,"open":78.826,"high":78.846,"low":78.806,"close":78.846,"volume":0.7793999910354614},{"timestamp":1742410560000,"open":78.837,"high":78.897,"low":78.836,"close":78.876,"volume":1.3164000511169434},{"timestamp":1742410620000,"open":78.877,"high":78.907,"low":78.846,"close":78.846,"volume":1.575600028038025},{"timestamp":1742410680000,"open":78.857,"high":78.887,"low":78.816,"close":78.836,"volume":1.2192000150680542},{"timestamp":1742410740000,"open":78.846,"high":78.856,"low":78.806,"close":78.826,"volume":0.9815999865531921},{"timestamp":1742410800000,"open":78.817,"high":78.847,"low":78.776,"close":78.826,"volume":1.1363999843597412},{"timestamp":1742410860000,"open":78.836,"high":78.856,"low":78.816,"close":78.826,"volume":0.6474000215530396},{"timestamp":1742410920000,"open":78.817,"high":78.887,"low":78.816,"close":78.886,"volume":0.9869999885559082},{"timestamp":1742410980000,"open":78.876,"high":78.907,"low":78.867,"close":78.886,"volume":0.673799991607666},{"timestamp":1742411040000,"open":78.877,"high":78.907,"low":78.856,"close":78.877,"volume":0.673799991607666},{"timestamp":1742411100000,"open":78.876,"high":78.977,"low":78.876,"close":78.936,"volume":1.0038000345230103},{"timestamp":1742411160000,"open":78.946,"high":78.977,"low":78.916,"close":78.927,"volume":0.7487999796867371},{"timestamp":1742411220000,"open":78.926,"high":78.966,"low":78.926,"close":78.957,"volume":0.9161999821662903},{"timestamp":1742411280000,"open":78.956,"high":78.967,"low":78.936,"close":78.956,"volume":0.8718000054359436},{"timestamp":1742411340000,"open":78.967,"high":78.997,"low":78.936,"close":78.987,"volume":0.532800018787384},{"timestamp":1742411400000,"open":78.986,"high":79.037,"low":78.986,"close":79.036,"volume":1.3955999612808228},{"timestamp":1742411460000,"open":79.026,"high":79.037,"low":78.956,"close":78.956,"volume":1.2059999704360962},{"timestamp":1742411520000,"open":78.976,"high":78.997,"low":78.956,"close":78.967,"volume":0.9648000001907349},{"timestamp":1742411580000,"open":78.967,"high":78.977,"low":78.936,"close":78.946,"volume":1.0745999813079834},{"timestamp":1742411640000,"open":78.956,"high":78.977,"low":78.936,"close":78.967,"volume":0.7793999910354614},{"timestamp":1742411700000,"open":78.976,"high":78.987,"low":78.946,"close":78.977,"volume":0.5022000074386597},{"timestamp":1742411760000,"open":78.976,"high":78.986,"low":78.946,"close":78.957,"volume":0.37439998984336853},{"timestamp":1742411820000,"open":78.946,"high":78.956,"low":78.916,"close":78.956,"volume":0.524399995803833},{"timestamp":1742411880000,"open":78.947,"high":79.007,"low":78.947,"close":78.986,"volume":0.7932000160217285},{"timestamp":1742411940000,"open":78.986,"high":78.997,"low":78.966,"close":78.976,"volume":1.0176000595092773},{"timestamp":1742412000000,"open":78.986,"high":79.016,"low":78.936,"close":78.937,"volume":1.281000018119812},{"timestamp":1742412060000,"open":78.937,"high":78.946,"low":78.887,"close":78.926,"volume":0.9377999901771545},{"timestamp":1742412120000,"open":78.937,"high":78.967,"low":78.906,"close":78.916,"volume":1.1796000003814697},{"timestamp":1742412180000,"open":78.916,"high":78.917,"low":78.856,"close":78.857,"volume":1.2984000444412231},{"timestamp":1742412240000,"open":78.857,"high":78.866,"low":78.806,"close":78.826,"volume":1.2455999851226807},{"timestamp":1742412300000,"open":78.837,"high":78.847,"low":78.807,"close":78.807,"volume":1.2419999837875366},{"timestamp":1742412360000,"open":78.816,"high":78.827,"low":78.786,"close":78.796,"volume":1.0829999446868896},{"timestamp":1742412420000,"open":78.787,"high":78.817,"low":78.756,"close":78.777,"volume":1.5305999517440796},{"timestamp":1742412480000,"open":78.767,"high":78.846,"low":78.756,"close":78.766,"volume":1.3217999935150146},{"timestamp":1742412540000,"open":78.757,"high":78.837,"low":78.746,"close":78.827,"volume":1.1663999557495117},{"timestamp":1742412600000,"open":78.837,"high":78.937,"low":78.836,"close":78.907,"volume":1.3559999465942383},{"timestamp":1742412660000,"open":78.896,"high":78.907,"low":78.786,"close":78.806,"volume":1.5720000267028809},{"timestamp":1742412720000,"open":78.807,"high":78.847,"low":78.806,"close":78.816,"volume":1.3733999729156494},{"timestamp":1742412780000,"open":78.816,"high":78.877,"low":78.816,"close":78.867,"volume":0.8759999871253967},{"timestamp":1742412840000,"open":78.866,"high":78.937,"low":78.866,"close":78.926,"volume":0.7878000140190125},{"timestamp":1742412900000,"open":78.926,"high":78.957,"low":78.856,"close":78.856,"volume":1.8624000549316406},{"timestamp":1742412960000,"open":78.857,"high":78.887,"low":78.796,"close":78.846,"volume":1.9104000329971313},{"timestamp":1742413020000,"open":78.837,"high":78.897,"low":78.836,"close":78.896,"volume":1.117799997329712},{"timestamp":1742413080000,"open":78.907,"high":78.946,"low":78.896,"close":78.896,"volume":0.8628000020980835},{"timestamp":1742413140000,"open":78.886,"high":78.897,"low":78.806,"close":78.817,"volume":1.888800024986267},{"timestamp":1742413200000,"open":78.816,"high":78.866,"low":78.796,"close":78.856,"volume":0.9197999835014343},{"timestamp":1742413260000,"open":78.856,"high":78.937,"low":78.856,"close":78.917,"volume":0.8501999974250793},{"timestamp":1742413320000,"open":78.917,"high":78.956,"low":78.886,"close":78.916,"volume":0.9983999729156494},{"timestamp":1742413380000,"open":78.926,"high":78.967,"low":78.906,"close":78.926,"volume":0.5238000154495239},{"timestamp":1742413440000,"open":78.926,"high":78.977,"low":78.926,"close":78.977,"volume":0.8190000057220459},{"timestamp":1742413500000,"open":78.967,"high":79.036,"low":78.957,"close":79.027,"volume":1.0163999795913696},{"timestamp":1742413560000,"open":79.026,"high":79.037,"low":78.996,"close":79.007,"volume":1.0698000192642212},{"timestamp":1742413620000,"open":78.997,"high":79.027,"low":78.977,"close":79.016,"volume":0.8496000170707703},{"timestamp":1742413680000,"open":79.026,"high":79.027,"low":78.996,"close":79.016,"volume":0.7445999979972839},{"timestamp":1742413740000,"open":79.017,"high":79.036,"low":78.966,"close":78.986,"volume":0.5723999738693237},{"timestamp":1742413800000,"open":78.986,"high":78.996,"low":78.907,"close":78.926,"volume":1.3913999795913696},{"timestamp":1742413860000,"open":78.937,"high":78.937,"low":78.856,"close":78.926,"volume":1.1538000106811523},{"timestamp":1742413920000,"open":78.927,"high":78.967,"low":78.916,"close":78.937,"volume":0.8628000020980835},{"timestamp":1742413980000,"open":78.946,"high":78.957,"low":78.916,"close":78.946,"volume":1.1898000240325928},{"timestamp":1742414040000,"open":78.946,"high":78.987,"low":78.916,"close":78.986,"volume":0.9107999801635742},{"timestamp":1742414100000,"open":78.986,"high":79.007,"low":78.936,"close":78.936,"volume":1.035599946975708},{"timestamp":1742414160000,"open":78.947,"high":78.967,"low":78.926,"close":78.957,"volume":0.4625999927520752},{"timestamp":1742414220000,"open":78.956,"high":78.956,"low":78.906,"close":78.936,"volume":0.6647999882698059},{"timestamp":1742414280000,"open":78.927,"high":78.937,"low":78.916,"close":78.916,"volume":0.37860000133514404},{"timestamp":1742414340000,"open":78.917,"high":78.947,"low":78.887,"close":78.906,"volume":0.6869999766349792}]